Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 23.08 | 25.57 | 23.08 | 25.44 | 660,765 | +2.36(+10.23%) |
Jul 30, 2008 | 23.41 | 23.71 | 23.00 | 23.08 | 413,082 | -0.11(-0.47%) |
Jul 29, 2008 | 23.19 | 23.90 | 22.54 | 23.19 | 415,043 | +0.32(+1.40%) |
Jul 28, 2008 | 23.88 | 24.52 | 22.65 | 22.87 | 417,934 | -1.13(-4.71%) |
Jul 25, 2008 | 23.37 | 24.27 | 23.03 | 24.00 | 420,984 | +0.84(+3.63%) |
Jul 24, 2008 | 24.51 | 24.51 | 23.10 | 23.16 | 510,670 | -1.24(-5.08%) |
Jul 23, 2008 | 25.66 | 25.66 | 24.34 | 24.40 | 417,535 | -1.23(-4.80%) |
Jul 22, 2008 | 24.58 | 25.90 | 24.36 | 25.63 | 706,860 | +0.97(+3.93%) |
Jul 21, 2008 | 24.76 | 25.33 | 24.41 | 24.66 | 458,620 | +0.02(+0.08%) |
Jul 18, 2008 | 24.95 | 25.38 | 24.55 | 24.64 | 790,445 | -0.28(-1.12%) |
Jul 17, 2008 | 24.36 | 25.00 | 23.92 | 24.92 | 610,387 | +0.68(+2.81%) |
Jul 16, 2008 | 23.26 | 24.42 | 23.05 | 24.24 | 629,096 | +1.12(+4.84%) |
Jul 15, 2008 | 21.89 | 24.50 | 21.65 | 23.12 | 1,019,959 | +1.15(+5.23%) |
Jul 14, 2008 | 22.29 | 23.12 | 21.50 | 21.97 | 374,650 | -0.20(-0.90%) |
Jul 11, 2008 | 22.75 | 23.06 | 21.81 | 22.17 | 314,667 | -0.80(-3.48%) |
Jul 10, 2008 | 22.27 | 23.37 | 21.81 | 22.97 | 391,080 | +0.76(+3.42%) |
Jul 09, 2008 | 22.42 | 23.30 | 21.97 | 22.21 | 390,355 | -0.16(-0.72%) |
Jul 08, 2008 | 21.94 | 22.58 | 21.79 | 22.37 | 438,790 | +0.51(+2.33%) |
Jul 07, 2008 | 22.65 | 22.98 | 21.61 | 21.86 | 334,662 | -0.62(-2.76%) |
Jul 04, 2008 | 22.29 | 23.22 | 21.85 | 22.48 | 243,662 | +0.00(+0.00%) |
Jul 03, 2008 | 22.29 | 23.22 | 21.85 | 22.48 | 243,662 | +0.20(+0.90%) |
Jul 02, 2008 | 22.35 | 22.85 | 22.01 | 22.28 | 523,416 | -0.12(-0.54%) |
Jul 01, 2008 | 22.53 | 22.68 | 21.96 | 22.40 | 396,955 | -0.26(-1.15%) |
Jun 30, 2008 | 23.27 | 24.45 | 22.61 | 22.66 | 502,594 | -0.58(-2.50%) |
Jun 27, 2008 | 23.19 | 23.59 | 22.88 | 23.24 | 606,824 | -0.01(-0.04%) |
Jun 26, 2008 | 23.79 | 23.79 | 22.78 | 23.25 | 495,209 | -0.74(-3.08%) |
Jun 25, 2008 | 23.17 | 24.04 | 22.71 | 23.99 | 590,888 | +0.84(+3.63%) |
Jun 24, 2008 | 22.96 | 23.62 | 22.94 | 23.15 | 547,910 | -0.01(-0.04%) |
Jun 23, 2008 | 23.65 | 23.67 | 22.89 | 23.16 | 552,539 | -0.34(-1.45%) |
Jun 20, 2008 | 23.53 | 24.00 | 22.63 | 23.50 | 1,010,497 | -0.12(-0.51%) |
Jun 19, 2008 | 22.53 | 23.62 | 22.21 | 23.62 | 594,386 | +1.08(+4.79%) |
Jun 18, 2008 | 22.17 | 22.78 | 22.04 | 22.54 | 207,187 | +0.25(+1.12%) |
Jun 17, 2008 | 22.72 | 22.90 | 22.19 | 22.29 | 259,328 | -0.40(-1.76%) |
Jun 16, 2008 | 22.08 | 23.06 | 21.85 | 22.69 | 547,015 | +0.54(+2.44%) |
Jun 13, 2008 | 21.56 | 22.15 | 21.29 | 22.15 | 282,159 | +0.81(+3.80%) |
Jun 12, 2008 | 21.45 | 21.89 | 21.15 | 21.34 | 245,404 | +0.14(+0.66%) |
Jun 11, 2008 | 22.02 | 22.20 | 21.08 | 21.20 | 799,121 | -0.92(-4.16%) |
Jun 10, 2008 | 22.28 | 23.04 | 21.62 | 22.12 | 468,749 | +0.10(+0.45%) |
Jun 09, 2008 | 22.87 | 23.05 | 21.69 | 22.02 | 588,114 | -0.81(-3.55%) |
Jun 06, 2008 | 23.46 | 23.46 | 22.60 | 22.83 | 543,407 | -0.89(-3.75%) |
Jun 05, 2008 | 22.29 | 23.89 | 22.29 | 23.72 | 639,753 | +1.45(+6.51%) |
Jun 04, 2008 | 22.38 | 22.99 | 22.05 | 22.27 | 471,929 | -0.28(-1.24%) |
Jun 03, 2008 | 23.50 | 23.65 | 21.85 | 22.55 | 1,790,715 | -0.97(-4.12%) |
Jun 02, 2008 | 23.35 | 23.82 | 22.38 | 23.52 | 673,821 | +0.18(+0.77%) |
May 30, 2008 | 23.17 | 23.90 | 23.10 | 23.34 | 1,497,909 | +0.24(+1.04%) |
May 29, 2008 | 21.87 | 23.67 | 21.87 | 23.10 | 698,957 | +1.21(+5.53%) |
May 28, 2008 | 22.01 | 22.50 | 21.26 | 21.89 | 406,304 | -0.05(-0.23%) |
May 27, 2008 | 20.53 | 22.06 | 20.29 | 21.94 | 413,063 | +1.44(+7.02%) |
May 26, 2008 | 20.40 | 20.62 | 19.84 | 20.50 | 235,664 | +0.00(+0.00%) |
May 23, 2008 | 20.40 | 20.62 | 19.84 | 20.50 | 235,664 | -0.04(-0.19%) |
May 22, 2008 | 20.27 | 20.70 | 19.98 | 20.54 | 585,366 | +0.39(+1.94%) |
May 21, 2008 | 20.89 | 21.17 | 19.83 | 20.15 | 560,853 | -0.67(-3.22%) |
May 20, 2008 | 22.14 | 22.36 | 20.62 | 20.82 | 835,124 | -1.46(-6.55%) |
May 19, 2008 | 21.89 | 22.54 | 21.64 | 22.28 | 388,665 | +0.34(+1.55%) |
May 16, 2008 | 22.12 | 22.53 | 21.82 | 21.94 | 308,004 | -0.10(-0.45%) |
May 15, 2008 | 22.65 | 22.65 | 21.73 | 22.04 | 350,307 | -0.63(-2.78%) |
May 14, 2008 | 22.81 | 23.23 | 22.46 | 22.67 | 471,438 | -0.10(-0.44%) |
May 13, 2008 | 22.86 | 22.87 | 22.27 | 22.77 | 252,654 | -0.05(-0.22%) |
May 12, 2008 | 22.32 | 22.85 | 21.91 | 22.82 | 591,174 | +0.58(+2.61%) |
May 09, 2008 | 21.95 | 22.40 | 21.94 | 22.24 | 317,666 | +0.21(+0.95%) |
May 08, 2008 | 22.57 | 22.75 | 21.81 | 22.03 | 384,650 | -0.49(-2.18%) |
May 07, 2008 | 23.28 | 23.75 | 22.43 | 22.52 | 444,727 | -0.72(-3.10%) |
May 06, 2008 | 22.26 | 23.26 | 21.94 | 23.24 | 614,133 | +1.20(+5.44%) |
May 05, 2008 | 22.25 | 22.52 | 21.86 | 22.04 | 222,255 | -0.16(-0.72%) |
May 02, 2008 | 22.98 | 23.07 | 22.13 | 22.20 | 358,715 | -0.57(-2.50%) |